6932東証S貸借
業種 電気機器
遠藤照明 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,676 (24/05/07) | 1,115 (23/11/09) |
年初来高値 | 年初来安値 |
---|---|
1,676 (24/05/07) | 1,250 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/14 | 1,503 | 1,546 | 1,503 | 1,546 | +49 | +3.3 | 47,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/13 | 1,559 | 1,559 | 1,491 | 1,497 | -52 | -3.4 | 108,500 |
6/12 | 1,565 | 1,582 | 1,543 | 1,549 | -6 | -0.4 | 34,800 |
6/11 | 1,580 | 1,584 | 1,555 | 1,555 | -27 | -1.7 | 19,900 |
6/10 | 1,549 | 1,585 | 1,546 | 1,582 | +31 | +2.0 | 26,500 |
6/7 | 1,550 | 1,562 | 1,538 | 1,551 | +1 | +0.1 | 31,500 |
6/6 | 1,570 | 1,571 | 1,533 | 1,550 | +4 | +0.3 | 34,200 |
6/5 | 1,611 | 1,621 | 1,546 | 1,546 | -65 | -4.0 | 57,200 |
6/4 | 1,625 | 1,659 | 1,611 | 1,611 | -14 | -0.9 | 71,400 |
6/3 | 1,626 | 1,640 | 1,620 | 1,625 | +7 | +0.4 | 42,500 |
5/31 | 1,572 | 1,619 | 1,572 | 1,618 | +48 | +3.1 | 28,400 |
5/30 | 1,558 | 1,581 | 1,543 | 1,570 | -11 | -0.7 | 43,200 |
5/29 | 1,619 | 1,627 | 1,581 | 1,581 | -37 | -2.3 | 47,800 |
5/28 | 1,620 | 1,642 | 1,608 | 1,618 | -2 | -0.1 | 39,000 |
5/27 | 1,621 | 1,635 | 1,605 | 1,620 | -1 | -0.1 | 27,900 |
5/24 | 1,581 | 1,648 | 1,579 | 1,621 | +31 | +2.0 | 69,700 |
5/23 | 1,617 | 1,617 | 1,583 | 1,590 | -17 | -1.1 | 42,900 |
5/22 | 1,596 | 1,655 | 1,590 | 1,607 | +21 | +1.3 | 97,500 |
5/21 | 1,606 | 1,634 | 1,577 | 1,586 | -20 | -1.3 | 83,100 |
5/20 | 1,590 | 1,644 | 1,590 | 1,606 | +22 | +1.4 | 112,500 |
5/17 | 1,586 | 1,593 | 1,577 | 1,584 | -15 | -0.9 | 21,000 |
5/16 | 1,604 | 1,614 | 1,570 | 1,599 | -22 | -1.4 | 65,200 |
5/15 | 1,634 | 1,662 | 1,595 | 1,621 | -3 | -0.2 | 127,400 |
5/14 | 1,563 | 1,624 | 1,558 | 1,624 | +57 | +3.6 | 70,200 |
5/13 | 1,550 | 1,580 | 1,543 | 1,567 | +17 | +1.1 | 49,500 |
5/10 | 1,581 | 1,587 | 1,547 | 1,550 | -33 | -2.1 | 99,700 |
5/9 | 1,568 | 1,599 | 1,560 | 1,583 | +15 | +1.0 | 52,800 |
5/8 | 1,621 | 1,621 | 1,568 | 1,568 | -22 | -1.4 | 65,600 |
5/7 | 1,588 | 1,676 | 1,578 | 1,590 | -16 | -1.0 | 206,000 |
5/2 | 1,490 | 1,609 | 1,474 | 1,606 | +90 | +5.9 | 241,800 |
5/1 | 1,462 | 1,558 | 1,437 | 1,516 | +84 | +5.9 | 460,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて